Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $31.95 as of 11/13/2025 4:35:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.50 | 22.00 | 19.75 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST | |||
| 15.00 | 15.00 | 19.50 | 17.25 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST | |||
| 17.50 | 12.50 | 17.00 | 14.75 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST | |||
| 20.00 | 10.20 | 14.00 | 12.10 | 12.10 | -0.10 | -0.82% | 0.60 | 3 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:58:52 PM EST |
| 22.50 | 7.50 | 11.90 | 9.70 | 7.17 | 0.00 | 0.00% | 0.43 | 0 | 20 | 3.70 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 25.00 | 5.00 | 9.50 | 7.25 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 21 | 3.08 | 0.98 | 0.01 | -0.03 | 11/10/2025 | 11/13/2025 1:58:52 PM EST |
| 30.00 | 1.60 | 5.00 | 3.30 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 58 | 2.07 | 0.74 | 0.08 | -0.10 | 11/11/2025 | 11/13/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.75 | 0.27 | 0.09 | -0.08 | 11/3/2025 | 11/13/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.06 | -30.00% | 0.00 | 3 | 163 | 1.04 | 0.04 | 0.02 | -0.02 | 11/13/2025 | 11/13/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST | |||
| 15.00 | 0.00 | 4.00 | 2.00 | % | 0.13 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST | |||
| 20.00 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/13/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 2.45 | 1.23 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 291 | 3.17 | -0.02 | 0.01 | -0.03 | 11/7/2025 | 11/13/2025 1:58:52 PM EST |
| 30.00 | 0.40 | 1.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 392 | 0.85 | -0.26 | 0.08 | -0.10 | 11/10/2025 | 11/13/2025 1:58:52 PM EST |
| 35.00 | 1.00 | 5.50 | 3.25 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.00 | -0.73 | 0.09 | -0.08 | 9/30/2025 | 11/13/2025 1:58:52 PM EST |
| 40.00 | 5.60 | 10.00 | 7.80 | % | 0.20 | 0 | 0 | 2.47 | -0.96 | 0.02 | -0.02 | 11/13/2025 1:58:52 PM EST | |||
| 45.00 | 10.60 | 15.00 | 12.80 | % | 0.28 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST |